Mongolia Growth Group Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-22	1.650	1.650	1.570	1.610	1.610	6,500
2022-09-21	1.740	1.740	1.600	1.600	1.600	1,300
2022-09-20	1.630	1.630	1.630	1.630	1.630	100
2022-09-19	1.750	1.750	1.600	1.660	1.660	1,800
2022-09-16	1.860	1.860	1.700	1.700	1.700	1,700
2022-09-15	1.860	1.860	1.860	1.860	1.860	800
2022-09-14	1.840	1.840	1.840	1.840	1.840	100
2022-09-13	1.830	1.830	1.760	1.780	1.780	3,700
2022-09-12	1.650	1.820	1.650	1.820	1.820	500
2022-09-09	1.740	1.830	1.720	1.830	1.830	37,500
2022-09-08	1.720	1.780	1.720	1.780	1.780	8,400
2022-09-07	1.750	1.840	1.720	1.720	1.720	3,600
2022-09-06	1.780	1.790	1.760	1.780	1.780	1,900
2022-09-02	1.850	1.850	1.850	1.850	1.850	100
2022-09-01	1.850	1.850	1.850	1.850	1.850	0
2022-08-31	1.850	1.850	1.850	1.850	1.850	1,000
2022-08-30	1.860	1.860	1.860	1.860	1.860	100
2022-08-29	1.820	1.850	1.820	1.850	1.850	5,800
2022-08-26	1.800	1.800	1.750	1.800	1.800	4,400
2022-08-25	1.760	1.760	1.700	1.760	1.760	1,600
2022-08-24	1.820	1.820	1.650	1.650	1.650	1,800
2022-08-23	1.820	1.820	1.780	1.780	1.780	1,600
2022-08-22	1.750	1.750	1.700	1.700	1.700	2,300
2022-08-19	1.650	1.860	1.650	1.770	1.770	10,900
2022-08-18	1.690	1.700	1.690	1.700	1.700	18,100
2022-08-17	1.700	1.700	1.700	1.700	1.700	400
2022-08-16	1.700	1.700	1.700	1.700	1.700	0
2022-08-15	1.700	1.700	1.700	1.700	1.700	0
2022-08-12	1.640	1.700	1.640	1.700	1.700	5,400
2022-08-11	1.610	1.610	1.600	1.600	1.600	1,400
2022-08-10	1.600	1.680	1.600	1.680	1.680	3,600
2022-08-09	1.600	1.690	1.600	1.690	1.690	600
2022-08-08	1.700	1.700	1.700	1.700	1.700	0
2022-08-05	1.700	1.700	1.700	1.700	1.700	100
2022-08-04	1.690	1.690	1.660	1.660	1.660	200
2022-08-03	1.740	1.740	1.670	1.670	1.670	4,100
2022-08-02	1.570	1.700	1.570	1.670	1.670	21,900
2022-07-29	1.700	1.720	1.700	1.720	1.720	25,700
2022-07-28	1.600	1.690	1.600	1.690	1.690	700
2022-07-27	1.700	1.700	1.680	1.680	1.680	3,100
2022-07-26	1.670	1.670	1.670	1.670	1.670	4,700
2022-07-25	1.630	1.630	1.630	1.630	1.630	0
2022-07-22	1.660	1.660	1.630	1.630	1.630	4,100
2022-07-21	1.670	1.700	1.670	1.700	1.700	800
2022-07-20	1.750	1.750	1.560	1.700	1.700	1,300
2022-07-19	1.740	1.740	1.610	1.700	1.700	1,500
2022-07-18	1.690	1.730	1.670	1.700	1.700	33,300
2022-07-15	1.530	1.670	1.530	1.670	1.670	40,600
2022-07-14	1.520	1.600	1.520	1.600	1.600	2,100
2022-07-13	1.600	1.600	1.520	1.530	1.530	19,700
2022-07-12	1.550	1.580	1.540	1.540	1.540	1,000
2022-07-11	1.580	1.580	1.580	1.580	1.580	0
2022-07-08	1.620	1.620	1.540	1.580	1.580	4,500
2022-07-07	1.520	1.760	1.520	1.600	1.600	4,300
2022-07-06	1.650	1.770	1.550	1.550	1.550	25,000
2022-07-05	1.810	1.810	1.640	1.770	1.770	20,900
2022-07-04	1.650	1.810	1.630	1.710	1.710	9,800
2022-06-30	1.670	1.670	1.670	1.670	1.670	0
2022-06-29	1.800	1.800	1.640	1.670	1.670	4,400
2022-06-28	1.780	1.810	1.780	1.810	1.810	200

← NewerPage 18 of 21 · 1,250 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.